Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.764 | 5.855 | 5.408 | 5.450 | 0 | -0.29(-5.06%) |
Jan 29, 2009 | 5.885 | 5.946 | 5.716 | 5.740 | 5,234,335 | -0.27(-4.43%) |
Jan 28, 2009 | 5.795 | 6.139 | 5.758 | 6.006 | 8,397,775 | +0.34(+6.09%) |
Jan 27, 2009 | 5.668 | 5.819 | 5.541 | 5.662 | 5,956,060 | +0.01(+0.21%) |
Jan 26, 2009 | 5.529 | 5.861 | 5.492 | 5.649 | 4,334,574 | +0.08(+1.41%) |
Jan 23, 2009 | 5.432 | 5.710 | 5.377 | 5.571 | 6,384,242 | -0.04(-0.75%) |
Jan 22, 2009 | 5.649 | 5.819 | 5.438 | 5.613 | 8,982,084 | -0.18(-3.03%) |
Jan 21, 2009 | 5.601 | 5.813 | 5.359 | 5.789 | 8,590,902 | +0.26(+4.70%) |
Jan 20, 2009 | 5.928 | 6.043 | 5.504 | 5.529 | 9,926,852 | -0.56(-9.14%) |
Jan 16, 2009 | 6.224 | 6.345 | 5.867 | 6.085 | 9,783,753 | -0.12(-1.95%) |
Jan 15, 2009 | 5.631 | 6.424 | 5.444 | 6.206 | 19,101,354 | +0.60(+10.68%) |
Jan 14, 2009 | 5.879 | 5.879 | 5.571 | 5.607 | 9,019,972 | -0.26(-4.43%) |
Jan 13, 2009 | 5.897 | 6.236 | 5.837 | 5.867 | 8,967,364 | -0.04(-0.61%) |
Jan 12, 2009 | 6.055 | 6.127 | 5.861 | 5.904 | 8,675,935 | -0.22(-3.65%) |
Jan 09, 2009 | 6.327 | 6.436 | 6.043 | 6.127 | 9,987,021 | -0.27(-4.25%) |
Jan 08, 2009 | 6.049 | 6.436 | 5.795 | 6.400 | 13,471,110 | -0.02(-0.38%) |
Jan 07, 2009 | 6.460 | 6.623 | 6.333 | 6.424 | 9,762,144 | -0.12(-1.85%) |
Jan 06, 2009 | 6.200 | 6.641 | 6.200 | 6.545 | 11,424,488 | +0.24(+3.84%) |
Jan 05, 2009 | 5.885 | 6.369 | 5.885 | 6.303 | 9,523,874 | +0.31(+5.15%) |
Jan 02, 2009 | 5.656 | 6.079 | 5.583 | 5.994 | 0 | +0.33(+5.88%) |
Jan 01, 2009 | 5.510 | 5.734 | 5.383 | 5.662 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.510 | 5.734 | 5.383 | 5.662 | 9,316,729 | +0.14(+2.52%) |
Dec 30, 2008 | 5.444 | 5.535 | 5.335 | 5.522 | 8,553,492 | +0.01(+0.22%) |
Dec 29, 2008 | 5.516 | 5.649 | 5.420 | 5.510 | 5,189,593 | -0.01(-0.11%) |
Dec 26, 2008 | 5.637 | 5.710 | 5.444 | 5.516 | 5,124,349 | -0.05(-0.87%) |
Dec 24, 2008 | 5.589 | 5.637 | 5.553 | 5.565 | 2,660,232 | -0.06(-1.08%) |
Dec 23, 2008 | 5.728 | 5.801 | 5.504 | 5.625 | 6,843,841 | -0.07(-1.27%) |
Dec 22, 2008 | 5.891 | 5.994 | 5.541 | 5.698 | 5,338,165 | -0.24(-3.98%) |
Dec 19, 2008 | 6.194 | 6.357 | 5.432 | 5.934 | 14,906,613 | -0.27(-4.29%) |
Dec 18, 2008 | 6.194 | 6.351 | 6.073 | 6.200 | 9,043,982 | +0.03(+0.49%) |
Dec 17, 2008 | 5.891 | 6.212 | 5.867 | 6.170 | 7,902,113 | +0.15(+2.41%) |
Dec 16, 2008 | 5.783 | 6.043 | 5.619 | 6.024 | 10,186,360 | +0.24(+4.18%) |
Dec 15, 2008 | 6.061 | 6.103 | 5.637 | 5.783 | 4,846,170 | -0.26(-4.30%) |
Dec 12, 2008 | 5.619 | 6.170 | 5.529 | 6.043 | 0 | +0.26(+4.50%) |
Dec 11, 2008 | 6.158 | 6.212 | 5.649 | 5.783 | 5,371,941 | -0.50(-7.90%) |
Dec 10, 2008 | 6.097 | 6.321 | 5.964 | 6.279 | 6,387,350 | +0.27(+4.53%) |
Dec 09, 2008 | 6.127 | 6.375 | 5.964 | 6.006 | 6,523,925 | -0.15(-2.36%) |
Dec 08, 2008 | 6.049 | 6.291 | 5.988 | 6.152 | 7,197,633 | +0.27(+4.52%) |
Dec 05, 2008 | 5.347 | 5.897 | 5.178 | 5.885 | 0 | +0.45(+8.23%) |
Dec 04, 2008 | 5.577 | 6.012 | 5.335 | 5.438 | 9,240,652 | -0.24(-4.16%) |
Dec 03, 2008 | 5.051 | 5.692 | 4.984 | 5.674 | 10,079,902 | +0.54(+10.48%) |
Dec 02, 2008 | 5.456 | 5.456 | 4.960 | 5.135 | 11,394,104 | -0.22(-4.18%) |
Dec 01, 2008 | 5.583 | 5.668 | 5.335 | 5.359 | 7,880,813 | -0.45(-7.71%) |
Nov 28, 2008 | 5.946 | 5.946 | 5.674 | 5.807 | 4,715,862 | -0.17(-2.83%) |
Nov 26, 2008 | 5.383 | 6.127 | 5.268 | 5.976 | 10,477,460 | +0.50(+9.05%) |
Nov 25, 2008 | 5.129 | 5.498 | 4.875 | 5.480 | 12,617,038 | +0.43(+8.50%) |
Nov 24, 2008 | 4.603 | 5.147 | 4.452 | 5.051 | 10,726,465 | +0.50(+11.04%) |
Nov 21, 2008 | 4.409 | 4.621 | 4.222 | 4.549 | 9,739,646 | +0.25(+5.77%) |
Nov 20, 2008 | 4.458 | 4.815 | 4.282 | 4.301 | 8,751,380 | -0.24(-5.20%) |
Nov 19, 2008 | 5.063 | 5.135 | 4.537 | 4.537 | 9,091,065 | -0.53(-10.39%) |
Nov 18, 2008 | 5.214 | 5.299 | 4.797 | 5.063 | 8,779,359 | -0.11(-2.22%) |
Nov 17, 2008 | 5.305 | 5.474 | 5.153 | 5.178 | 6,328,951 | -0.19(-3.60%) |
Nov 14, 2008 | 5.813 | 5.904 | 5.353 | 5.371 | 0 | -0.54(-9.20%) |
Nov 13, 2008 | 5.347 | 5.916 | 5.105 | 5.916 | 10,424,328 | +0.60(+11.26%) |
Nov 12, 2008 | 5.692 | 5.807 | 5.262 | 5.317 | 7,525,200 | -0.51(-8.72%) |
Nov 11, 2008 | 5.783 | 6.018 | 5.571 | 5.825 | 5,189,165 | -0.02(-0.41%) |
Nov 10, 2008 | 6.133 | 6.285 | 5.770 | 5.849 | 4,340,589 | -0.29(-4.73%) |
Nov 07, 2008 | 6.133 | 6.327 | 5.982 | 6.139 | 6,395,565 | +0.08(+1.30%) |
Nov 06, 2008 | 6.109 | 6.514 | 6.012 | 6.061 | 10,019,410 | -0.09(-1.47%) |
Nov 05, 2008 | 6.309 | 6.587 | 6.139 | 6.152 | 7,025,797 | -0.24(-3.78%) |
Nov 04, 2008 | 6.738 | 6.738 | 6.194 | 6.393 | 9,932,363 | -0.21(-3.12%) |